34,175€
1,26%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,89 | 34,52 | 33,85 | 34,01 | 0,77% | - |
| 08.10.2026 | 33,57 | 33,96 | 33,28 | 33,75 | 0,57% | - |
| 07.10.2026 | 33,45 | 34,06 | 33,38 | 33,56 | 0,00% | - |
| 06.10.2026 | 34,61 | 35,00 | 33,52 | 33,56 | -3,01% | - |
| 05.10.2026 | 34,77 | 35,12 | 34,40 | 34,60 | -0,17% | - |
| 02.10.2026 | 34,01 | 34,75 | 33,80 | 34,66 | 1,97% | - |
| 01.10.2026 | 33,75 | 34,14 | 33,58 | 33,99 | 0,59% | - |
| 30.09.2026 | 33,53 | 34,49 | 33,49 | 33,79 | 1,02% | - |
| 29.09.2026 | 33,43 | 33,77 | 33,33 | 33,45 | -0,42% | - |
| 28.09.2026 | 33,42 | 33,78 | 33,34 | 33,59 | -0,09% | - |
| 25.09.2026 | 33,31 | 33,77 | 33,31 | 33,62 | 0,96% | - |
| 24.09.2026 | 33,44 | 33,73 | 33,05 | 33,30 | -0,69% | - |
| 23.09.2026 | 34,50 | 34,84 | 33,43 | 33,53 | -2,47% | 850,00 |
| 22.09.2026 | 35,03 | 35,71 | 34,36 | 34,38 | -1,94% | - |
| 21.09.2026 | 34,21 | 35,23 | 34,21 | 35,06 | 2,69% | - |
| 18.09.2026 | 34,39 | 34,80 | 33,99 | 34,14 | -1,04% | - |
| 17.09.2026 | 34,41 | 34,75 | 34,36 | 34,50 | 1,00% | - |
| 16.09.2026 | 34,62 | 34,68 | 34,07 | 34,16 | -1,16% | - |
| 15.09.2026 | 34,47 | 34,64 | 33,90 | 34,56 | 0,03% | - |
| 14.09.2026 | 34,61 | 35,06 | 34,43 | 34,55 | -0,66% | - |
| 11.09.2026 | 34,72 | 35,06 | 34,68 | 34,78 | 1,31% | - |
| 10.09.2026 | 34,46 | 35,16 | 34,28 | 34,33 | -0,17% | - |
| 09.09.2026 | 34,94 | 35,05 | 34,37 | 34,39 | -1,99% | - |
| 08.09.2026 | 35,13 | 35,45 | 34,92 | 35,09 | -0,48% | - |
| 07.09.2026 | 35,50 | 35,66 | 35,16 | 35,26 | -0,90% | - |
| 04.09.2026 | 35,84 | 35,88 | 35,31 | 35,58 | -0,84% | - |
| 03.09.2026 | 34,59 | 35,99 | 34,59 | 35,88 | 3,55% | - |
| 02.09.2026 | 35,61 | 35,66 | 34,39 | 34,65 | -3,02% | - |
| 01.09.2026 | 35,95 | 36,52 | 35,69 | 35,73 | -1,00% | - |
| 31.08.2026 | 36,49 | 36,71 | 36,02 | 36,09 | -1,12% | - |
| 28.08.2026 | 36,37 | 36,62 | 36,37 | 36,50 | 0,69% | - |
| 27.08.2026 | 35,99 | 36,39 | 35,95 | 36,25 | 1,06% | - |
| 26.08.2026 | 36,37 | 36,58 | 35,84 | 35,87 | -0,97% | - |
| 25.08.2026 | 35,98 | 36,53 | 35,97 | 36,22 | 0,89% | - |
| 24.08.2026 | 35,94 | 36,29 | 35,86 | 35,90 | -0,25% | - |
| 21.08.2026 | 35,65 | 36,28 | 35,65 | 35,99 | 1,10% | - |
| 20.08.2026 | 35,30 | 35,87 | 35,27 | 35,60 | 0,91% | - |
| 19.08.2026 | 35,64 | 35,88 | 35,27 | 35,28 | -1,23% | - |
| 18.08.2026 | 36,14 | 36,34 | 35,69 | 35,72 | -1,52% | - |
| 17.08.2026 | 36,20 | 36,70 | 36,16 | 36,27 | 0,47% | - |
| 14.08.2026 | 36,39 | 36,39 | 36,08 | 36,10 | -0,55% | - |
| 13.08.2026 | 36,28 | 36,66 | 36,20 | 36,30 | 0,22% | - |
| 12.08.2026 | 36,10 | 36,53 | 36,10 | 36,22 | 0,30% | - |
| 11.08.2026 | 36,32 | 36,50 | 36,03 | 36,11 | -0,61% | - |
| 10.08.2026 | 36,47 | 36,77 | 36,27 | 36,33 | -0,60% | - |
| 07.08.2026 | 36,12 | 36,72 | 35,87 | 36,55 | 1,13% | - |
| 06.08.2026 | 36,22 | 36,77 | 36,13 | 36,14 | -0,28% | - |
| 05.08.2026 | 35,74 | 36,40 | 35,65 | 36,24 | 1,51% | - |
| 04.08.2026 | 35,70 | 36,07 | 35,53 | 35,70 | 0,22% | - |
| 03.08.2026 | 35,72 | 36,01 | 35,41 | 35,62 | 0,00% | - |
| 31.07.2026 | 35,77 | 35,85 | 35,30 | 35,62 | -0,45% | - |
| 30.07.2026 | 35,02 | 35,91 | 35,00 | 35,78 | 2,37% | - |
| 29.07.2026 | 34,94 | 35,70 | 34,91 | 34,95 | 0,06% | - |
| 28.07.2026 | 35,06 | 35,18 | 34,54 | 34,93 | -0,54% | - |
| 27.07.2026 | 35,33 | 35,60 | 34,98 | 35,12 | 2,36% | - |
| 24.07.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -1,83% | - |
| 23.07.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |
| 22.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,37% | - |
| 21.07.2026 | 34,77 | 34,77 | 34,77 | 34,77 | 2,36% | - |
| 20.07.2026 | 33,97 | 33,97 | 33,97 | 33,97 | -1,91% | - |
| 17.07.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -0,83% | - |
| 16.07.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,63% | - |
| 15.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 4,78% | - |
| 14.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,26% | - |
| 13.07.2026 | 33,97 | 33,97 | 33,97 | 33,97 | -2,39% | - |
| 10.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,20% | - |
| 09.07.2026 | 34,73 | 34,73 | 34,73 | 34,73 | 0,26% | - |
| 08.07.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -2,17% | - |
| 07.07.2026 | 35,41 | 35,41 | 35,41 | 35,41 | 1,26% | - |
| 06.07.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -1,66% | - |
| 03.07.2026 | 35,70 | 35,70 | 35,52 | 35,56 | 1,72% | - |
| 02.07.2026 | 34,88 | 34,96 | 34,76 | 34,96 | 0,72% | - |
| 01.07.2026 | 34,71 | 34,71 | 34,71 | 34,71 | -0,49% | - |
| 30.06.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,35% | - |
| 29.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,88% | - |
| 26.06.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,56% | - |
| 25.06.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -1,39% | - |
| 24.06.2026 | 34,41 | 34,41 | 34,41 | 34,41 | -0,26% | - |
| 23.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,20% | - |
| 22.06.2026 | 34,09 | 34,09 | 34,09 | 34,09 | -0,35% | - |
| 19.06.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -1,18% | - |
| 18.06.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,77% | - |
| 17.06.2026 | 34,89 | 34,89 | 34,89 | 34,89 | -0,17% | - |
| 16.06.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -0,57% | - |
| 15.06.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 9,13% | - |
| 12.06.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 1,99% | - |
| 11.06.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -1,13% | - |
| 10.06.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,71% | - |
| 09.06.2026 | 32,17 | 32,17 | 32,17 | 32,17 | 2,13% | - |
| 08.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,13% | - |
| 05.06.2026 | 31,86 | 31,86 | 31,86 | 31,86 | 2,87% | - |
| 04.06.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 0,06% | - |
| 03.06.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -1,59% | - |
| 02.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -1,04% | - |
| 01.06.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,50% | - |
| 29.05.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -2,64% | - |
| 28.05.2026 | 31,66 | 32,16 | 31,66 | 32,16 | -0,40% | 1,00 |
| 27.05.2026 | 32,29 | 32,29 | 32,29 | 32,29 | 0,53% | - |
| 26.05.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,31% | - |
| 25.05.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 1,97% | - |